General Dynamics Corp (GDX.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 263.15 | 263.15 | 263.15 | 263.15 | 263.15 | 5 |
| 03 jul 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | - |
| 02 jul 2024 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | - |
| 01 jul 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | - |
| 28 jun 2024 | 272.75 | 272.75 | 272.75 | 272.75 | 272.75 | - |
| 27 jun 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | - |
| 26 jun 2024 | 274.85 | 274.85 | 274.85 | 274.85 | 274.85 | - |
| 25 jun 2024 | 277.65 | 277.65 | 277.65 | 277.65 | 277.65 | - |
| 24 jun 2024 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | - |
| 21 jun 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| 20 jun 2024 | 276.55 | 276.55 | 276.55 | 276.55 | 276.55 | - |
| 19 jun 2024 | 276.65 | 276.65 | 276.65 | 276.65 | 276.65 | - |
| 18 jun 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | - |
| 17 jun 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 271.90 | - |
| 14 jun 2024 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | - |
| 13 jun 2024 | 271.85 | 271.85 | 271.85 | 271.85 | 271.85 | - |
| 12 jun 2024 | 271.60 | 271.60 | 271.60 | 271.60 | 271.60 | - |
| 11 jun 2024 | 272.55 | 272.55 | 272.55 | 272.55 | 272.55 | - |
| 10 jun 2024 | 278.85 | 278.85 | 278.85 | 278.85 | 278.85 | - |
| 07 jun 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | - |
| 06 jun 2024 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | - |
| 05 jun 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
| 04 jun 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
| 03 jun 2024 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | - |
| 31 may 2024 | 272.55 | 272.55 | 272.55 | 272.55 | 272.55 | - |
| 30 may 2024 | 269.75 | 269.75 | 269.75 | 269.75 | 269.75 | - |
| 29 may 2024 | 273.05 | 273.05 | 273.05 | 273.05 | 273.05 | - |
| 28 may 2024 | 274.90 | 274.90 | 274.90 | 274.90 | 274.90 | - |
| 27 may 2024 | 275.15 | 275.15 | 275.15 | 275.15 | 275.15 | - |
| 24 may 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | - |
| 23 may 2024 | 274.25 | 274.25 | 274.25 | 274.25 | 274.25 | - |
| 22 may 2024 | 272.25 | 272.25 | 272.25 | 272.25 | 272.25 | - |
| 21 may 2024 | 275.25 | 275.25 | 275.25 | 275.25 | 275.25 | - |
| 20 may 2024 | 273.90 | 273.90 | 273.90 | 273.90 | 273.90 | - |
| 17 may 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
| 16 may 2024 | 269.70 | 269.70 | 269.70 | 269.70 | 269.70 | - |
| 15 may 2024 | 270.35 | 270.35 | 270.35 | 270.35 | 270.35 | - |
| 14 may 2024 | 271.20 | 271.20 | 271.20 | 271.20 | 271.20 | - |
| 13 may 2024 | 273.85 | 273.85 | 273.85 | 273.85 | 273.85 | - |
| 10 may 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 274.15 | - |
| 09 may 2024 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | - |
| 08 may 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
| 07 may 2024 | 269.95 | 269.95 | 269.95 | 269.95 | 269.95 | - |
| 06 may 2024 | 267.05 | 267.05 | 267.05 | 267.05 | 267.05 | - |
| 03 may 2024 | 267.35 | 267.35 | 267.35 | 267.35 | 267.35 | - |
| 02 may 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
| 30 abr 2024 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | - |
| 29 abr 2024 | 264.75 | 264.75 | 264.75 | 264.75 | 264.75 | - |
| 26 abr 2024 | 265.05 | 265.05 | 265.05 | 265.05 | 265.05 | - |
| 25 abr 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 24 abr 2024 | 272.80 | 272.80 | 272.80 | 272.80 | 272.80 | - |
| 23 abr 2024 | 272.55 | 272.55 | 272.55 | 272.55 | 272.55 | - |
| 22 abr 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 269.50 | - |
| 19 abr 2024 | 267.65 | 267.65 | 267.65 | 267.65 | 267.65 | - |
| 18 abr 2024 | 264.35 | 264.35 | 264.35 | 264.35 | 264.35 | - |
| 17 abr 2024 | 267.95 | 267.95 | 267.95 | 267.95 | 267.95 | - |
| 16 abr 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - |
| 15 abr 2024 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | - |
| 12 abr 2024 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | - |
| 11 abr 2024 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | - |
| 11 abr 2024 | 1.42 Dividendo | |||||
| 10 abr 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 263.78 | - |
| 09 abr 2024 | 268.95 | 268.95 | 268.95 | 268.95 | 267.51 | - |
| 08 abr 2024 | 271.75 | 271.75 | 270.70 | 270.70 | 269.25 | 5 |
| 05 abr 2024 | 269.60 | 269.60 | 269.60 | 269.60 | 268.16 | - |
| 04 abr 2024 | 268.15 | 268.15 | 268.15 | 268.15 | 266.71 | - |
| 03 abr 2024 | 268.40 | 268.40 | 268.40 | 268.40 | 266.96 | - |
| 02 abr 2024 | 270.95 | 270.95 | 270.95 | 270.95 | 269.50 | - |
| 28 mar 2024 | 259.80 | 262.00 | 259.80 | 262.00 | 260.60 | 5 |
| 27 mar 2024 | 256.50 | 256.50 | 256.50 | 256.50 | 255.13 | - |
| 26 mar 2024 | 256.60 | 256.60 | 256.60 | 256.60 | 255.23 | - |
| 25 mar 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 258.01 | - |
| 22 mar 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 257.22 | - |
| 21 mar 2024 | 258.10 | 258.10 | 258.10 | 258.10 | 256.72 | - |
| 20 mar 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 254.83 | - |
| 19 mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 254.63 | 10 |
| 18 mar 2024 | 252.40 | 252.40 | 252.40 | 252.40 | 251.05 | - |
| 15 mar 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 250.75 | - |
| 14 mar 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 249.95 | - |
| 13 mar 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 249.46 | - |
| 12 mar 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 248.06 | - |
| 11 mar 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 246.27 | - |
| 08 mar 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.17 | - |
| 07 mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 248.66 | - |
| 06 mar 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 249.66 | - |
| 05 mar 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 250.85 | - |
| 04 mar 2024 | 249.60 | 252.00 | 249.60 | 251.40 | 250.05 | 31 |
| 01 mar 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 250.75 | - |
| 29 feb 2024 | 252.20 | 252.20 | 252.20 | 252.20 | 250.85 | - |
| 28 feb 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 250.45 | - |
| 27 feb 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 248.96 | - |
| 26 feb 2024 | 251.60 | 251.60 | 251.60 | 251.60 | 250.25 | - |
| 23 feb 2024 | 250.80 | 250.80 | 250.80 | 250.80 | 249.46 | - |
| 22 feb 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 248.86 | - |
| 21 feb 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 246.47 | - |
| 20 feb 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 248.16 | - |
| 19 feb 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 247.77 | - |
| 16 feb 2024 | 249.90 | 249.90 | 249.90 | 249.90 | 248.56 | - |
| 15 feb 2024 | 250.10 | 252.40 | 250.10 | 252.40 | 251.05 | 20 |
| 14 feb 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 247.27 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.